| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2019 | USD | 34.67 | 34.74 | 34.37 | 34.41 | 172.05 | -0.43 (-1.23%) | 3,832,935 |
| 21 Feb 2019 | USD | 34.76 | 35.1099 | 34.67 | 34.84 | 174.2 | +0.26 (+0.75%) | 5,043,780 |
| 20 Feb 2019 | USD | 34.73 | 34.86 | 34.46 | 34.58 | 172.9 | -0.12 (-0.35%) | 3,613,210 |
| 19 Feb 2019 | USD | 35.05 | 35.06 | 34.53 | 34.7 | 173.5 | -0.12 (-0.34%) | 3,309,423 |
| 18 Feb 2019 | USD | 34.82 | 34.82 | 34.82 | 34.82 | 174.1 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 35.08 | 35.1473 | 34.82 | 34.82 | 174.1 | -0.79 (-2.22%) | 5,320,960 |
| 14 Feb 2019 | USD | 35.74 | 35.97 | 35.27 | 35.61 | 178.05 | +0.2 (+0.56%) | 6,975,812 |
| 13 Feb 2019 | USD | 35.39 | 35.52 | 35.17 | 35.41 | 177.05 | -0.22 (-0.62%) | 4,911,429 |
| 12 Feb 2019 | USD | 36.08 | 36.12 | 35.52 | 35.63 | 178.15 | -0.93 (-2.54%) | 4,524,677 |
| 11 Feb 2019 | USD | 36.41 | 36.73 | 36.34 | 36.56 | 182.8 | -0.05 (-0.14%) | 3,351,660 |
| 8 Feb 2019 | USD | 37.09 | 37.319 | 36.59 | 36.61 | 183.05 | -0.06 (-0.16%) | 6,093,493 |
| 7 Feb 2019 | USD | 36.49 | 37.17 | 36.32 | 36.67 | 183.35 | +0.7 (+1.95%) | 7,778,302 |
| 6 Feb 2019 | USD | 35.98 | 36.2 | 35.84 | 35.97 | 179.85 | +0.11 (+0.31%) | 3,410,088 |
| 5 Feb 2019 | USD | 36.05 | 36.2 | 35.7901 | 35.86 | 179.3 | -0.32 (-0.88%) | 3,694,625 |
| 4 Feb 2019 | USD | 36.69 | 36.88 | 36.17 | 36.18 | 180.9 | -0.5 (-1.36%) | 2,484,115 |
| 1 Feb 2019 | USD | 36.68 | 36.92 | 36.38 | 36.68 | 183.4 | -0.05 (-0.14%) | 3,829,478 |
| 31 Jan 2019 | USD | 37.39 | 37.45 | 36.5837 | 36.73 | 183.65 | -0.62 (-1.66%) | 4,874,552 |
| 30 Jan 2019 | USD | 38.07 | 38.33 | 37.08 | 37.35 | 186.75 | -1.22 (-3.16%) | 6,775,430 |
| 29 Jan 2019 | USD | 38.43 | 38.83 | 38.24 | 38.57 | 192.85 | +0.12 (+0.31%) | 3,010,552 |
| 28 Jan 2019 | USD | 38.56 | 39.02 | 38.44 | 38.45 | 192.25 | +0.61 (+1.61%) | 5,559,026 |
| 25 Jan 2019 | USD | 37.92 | 38.07 | 37.61 | 37.84 | 189.2 | -0.66 (-1.71%) | 6,068,658 |
| 24 Jan 2019 | USD | 38.6 | 38.95 | 38.3315 | 38.5 | 192.5 | -0.07 (-0.18%) | 4,618,546 |
| 23 Jan 2019 | USD | 38.35 | 39.345 | 38.14 | 38.57 | 192.85 | -0.11 (-0.28%) | 6,496,889 |
| 22 Jan 2019 | USD | 38.15 | 39.2 | 38.08 | 38.68 | 193.4 | +0.98 (+2.60%) | 8,300,580 |
| 21 Jan 2019 | USD | 37.7 | 37.7 | 37.7 | 37.7 | 188.5 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 38.12 | 38.36 | 37.53 | 37.7 | 188.5 | -0.99 (-2.56%) | 6,541,975 |
| 17 Jan 2019 | USD | 39.58 | 39.59 | 38.41 | 38.69 | 193.45 | -0.59 (-1.50%) | 5,985,790 |
| 16 Jan 2019 | USD | 39.3 | 39.3759 | 38.9651 | 39.28 | 196.4 | -0.18 (-0.46%) | 4,826,168 |
| 15 Jan 2019 | USD | 40.23 | 40.23 | 39.34 | 39.46 | 197.3 | -0.88 (-2.18%) | 5,164,767 |
| 14 Jan 2019 | USD | 40.53 | 40.66 | 40.09 | 40.34 | 201.7 | +0.46 (+1.15%) | 3,581,703 |
